Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applied Dna Scns (NQ: APDN )

4.370 -0.630 (-12.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 7.130 7.280 7.000 7.190 96,026 +0.09(+1.27%)
Mar 30, 2021 7.140 7.310 7.010 7.100 113,392 +0.02(+0.28%)
Mar 29, 2021 7.720 7.890 7.000 7.080 184,534 -0.70(-9.00%)
Mar 26, 2021 8.020 8.080 7.590 7.780 107,300 -0.20(-2.51%)
Mar 25, 2021 7.520 8.000 7.260 7.980 323,807 +0.30(+3.91%)
Mar 24, 2021 8.100 8.310 7.620 7.680 123,092 -0.32(-4.00%)
Mar 23, 2021 8.620 8.720 8.000 8.000 94,773 -0.63(-7.30%)
Mar 22, 2021 8.770 8.850 8.590 8.630 85,336 -0.14(-1.60%)
Mar 19, 2021 8.310 8.900 8.310 8.770 120,400 +0.46(+5.54%)
Mar 18, 2021 8.580 8.790 8.310 8.310 155,369 -0.28(-3.26%)
Mar 17, 2021 8.310 8.800 8.150 8.590 118,254 +0.24(+2.87%)
Mar 16, 2021 8.920 8.960 8.320 8.350 210,314 -0.62(-6.91%)
Mar 15, 2021 9.280 9.280 8.810 8.970 287,372 -0.29(-3.13%)
Mar 12, 2021 8.990 9.280 8.670 9.260 218,900 +0.14(+1.54%)
Mar 11, 2021 8.950 9.350 8.750 9.120 312,961 +0.42(+4.83%)
Mar 10, 2021 8.720 8.740 8.360 8.700 163,132 +0.16(+1.87%)
Mar 09, 2021 8.000 8.550 7.860 8.540 569,011 +0.72(+9.21%)
Mar 08, 2021 8.080 8.500 7.810 7.820 209,481 -0.11(-1.39%)
Mar 05, 2021 7.790 7.950 6.880 7.930 296,100 +0.29(+3.80%)
Mar 04, 2021 8.730 8.730 6.850 7.640 869,188 -1.14(-12.98%)
Mar 03, 2021 9.100 9.100 8.470 8.780 524,055 +0.29(+3.42%)
Mar 02, 2021 8.780 9.130 8.420 8.490 935,848 -0.17(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.